Jacobio Pharmaceuticals Group Co Lt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 7.000 | 7.240 | 6.900 | 7.100 | 7.100 | 2,120,850 |
| 2022-05-31 | 7.440 | 7.440 | 7.000 | 7.000 | 7.000 | 5,807,554 |
| 2022-05-30 | 7.800 | 7.880 | 7.480 | 7.540 | 7.540 | 711,300 |
| 2022-05-27 | 7.500 | 7.700 | 7.400 | 7.520 | 7.520 | 541,200 |
| 2022-05-26 | 7.240 | 7.620 | 7.240 | 7.440 | 7.440 | 542,100 |
| 2022-05-25 | 7.460 | 7.570 | 7.320 | 7.380 | 7.380 | 872,100 |
| 2022-05-24 | 7.440 | 7.620 | 7.310 | 7.500 | 7.500 | 1,161,000 |
| 2022-05-23 | 8.560 | 8.680 | 7.240 | 7.400 | 7.400 | 3,687,300 |
| 2022-05-20 | 7.880 | 8.360 | 7.590 | 8.320 | 8.320 | 2,354,400 |
| 2022-05-19 | 7.840 | 8.050 | 7.680 | 7.780 | 7.780 | 660,000 |
| 2022-05-18 | 7.730 | 8.020 | 7.730 | 8.000 | 8.000 | 658,500 |
| 2022-05-17 | 7.880 | 8.120 | 7.880 | 8.000 | 8.000 | 686,400 |
| 2022-05-16 | 7.930 | 7.930 | 7.810 | 7.860 | 7.860 | 971,100 |
| 2022-05-13 | 7.100 | 7.740 | 7.080 | 7.700 | 7.700 | 1,382,700 |
| 2022-05-12 | 7.410 | 7.420 | 6.960 | 7.010 | 7.010 | 607,700 |
| 2022-05-11 | 6.940 | 7.380 | 6.940 | 7.270 | 7.270 | 809,400 |
| 2022-05-10 | 7.160 | 7.420 | 6.750 | 7.060 | 7.060 | 1,144,800 |
| 2022-05-06 | 7.800 | 7.800 | 7.270 | 7.360 | 7.360 | 512,400 |
| 2022-05-05 | 7.520 | 7.900 | 7.500 | 7.750 | 7.750 | 1,002,300 |
| 2022-05-04 | 7.750 | 7.850 | 7.400 | 7.620 | 7.620 | 253,200 |
| 2022-05-03 | 7.730 | 7.980 | 7.580 | 7.760 | 7.760 | 175,240 |
| 2022-04-29 | 7.950 | 8.050 | 7.760 | 8.050 | 8.050 | 742,200 |
| 2022-04-28 | 8.060 | 8.060 | 7.700 | 7.890 | 7.890 | 740,400 |
| 2022-04-27 | 7.710 | 8.080 | 7.550 | 7.990 | 7.990 | 1,079,000 |
| 2022-04-26 | 7.680 | 8.280 | 7.590 | 8.140 | 8.140 | 1,530,800 |
| 2022-04-25 | 7.410 | 7.880 | 7.260 | 7.550 | 7.550 | 1,111,500 |
| 2022-04-22 | 7.420 | 7.470 | 7.270 | 7.350 | 7.350 | 91,500 |
| 2022-04-21 | 7.250 | 7.500 | 7.100 | 7.500 | 7.500 | 314,900 |
| 2022-04-20 | 7.760 | 7.760 | 7.260 | 7.310 | 7.310 | 455,700 |
| 2022-04-19 | 7.740 | 8.060 | 7.200 | 7.710 | 7.710 | 422,400 |
| 2022-04-14 | 7.630 | 7.890 | 7.630 | 7.880 | 7.880 | 703,200 |
| 2022-04-13 | 7.540 | 7.920 | 7.430 | 7.760 | 7.760 | 536,100 |
| 2022-04-12 | 7.810 | 7.810 | 7.220 | 7.530 | 7.530 | 404,700 |
| 2022-04-11 | 7.870 | 7.930 | 7.520 | 7.570 | 7.570 | 312,300 |
| 2022-04-08 | 7.940 | 7.980 | 7.790 | 7.980 | 7.980 | 302,700 |
| 2022-04-07 | 8.060 | 8.180 | 7.910 | 7.940 | 7.940 | 714,100 |
| 2022-04-06 | 8.000 | 8.100 | 7.860 | 7.950 | 7.950 | 378,204 |
| 2022-04-04 | 7.810 | 8.190 | 7.800 | 8.130 | 8.130 | 165,300 |
| 2022-04-01 | 7.700 | 7.750 | 7.500 | 7.730 | 7.730 | 401,400 |
| 2022-03-31 | 8.200 | 8.200 | 7.540 | 7.940 | 7.940 | 786,554 |
| 2022-03-30 | 7.810 | 8.140 | 7.810 | 8.090 | 8.090 | 920,605 |
| 2022-03-29 | 7.500 | 7.700 | 7.480 | 7.700 | 7.700 | 534,000 |
| 2022-03-28 | 7.210 | 7.670 | 7.190 | 7.390 | 7.390 | 649,500 |
| 2022-03-25 | 7.700 | 7.740 | 7.300 | 7.380 | 7.380 | 822,900 |
| 2022-03-24 | 7.250 | 7.770 | 7.230 | 7.700 | 7.700 | 1,498,200 |
| 2022-03-23 | 6.900 | 7.390 | 6.770 | 7.350 | 7.350 | 2,370,711 |
| 2022-03-22 | 7.010 | 7.010 | 6.500 | 6.710 | 6.710 | 1,087,900 |
| 2022-03-21 | 7.250 | 7.290 | 6.800 | 6.870 | 6.870 | 614,600 |
| 2022-03-18 | 7.090 | 7.440 | 6.870 | 7.200 | 7.200 | 1,932,700 |
| 2022-03-17 | 6.990 | 7.330 | 6.800 | 7.090 | 7.090 | 2,240,400 |
| 2022-03-16 | 6.760 | 6.970 | 6.390 | 6.720 | 6.720 | 1,935,200 |
| 2022-03-15 | 6.800 | 7.190 | 6.690 | 6.880 | 6.880 | 849,900 |
| 2022-03-14 | 7.390 | 7.390 | 6.970 | 6.970 | 6.970 | 276,000 |
| 2022-03-11 | 6.950 | 7.540 | 6.950 | 7.530 | 7.530 | 1,026,900 |
| 2022-03-10 | 7.550 | 7.550 | 6.940 | 7.500 | 7.500 | 2,343,600 |
| 2022-03-09 | 6.760 | 6.940 | 6.380 | 6.800 | 6.800 | 382,000 |
| 2022-03-08 | 7.110 | 7.110 | 6.610 | 6.750 | 6.750 | 453,000 |
| 2022-03-07 | 7.160 | 7.160 | 6.680 | 6.780 | 6.780 | 265,724 |
| 2022-03-04 | 8.100 | 8.100 | 6.850 | 7.160 | 7.160 | 1,265,400 |
| 2022-03-03 | 8.110 | 8.180 | 8.040 | 8.070 | 8.070 | 104,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.